Global New Material International Holdings Limited (HKG:6616)
Hong Kong
· Delayed Price · Currency is HKD 8.40
+0.03 (0.36%)
Apr 29, 2026, 4:08 PM HKT
HKG:6616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.44 | 8.76 | 8.36 | 8.40 | 8.40 | 0.36% | 4,515,000 |
| Apr 28, 2026 | 8.48 | 8.48 | 8.22 | 8.37 | 8.37 | -1.30% | 2,907,000 |
| Apr 27, 2026 | 8.30 | 8.48 | 8.22 | 8.48 | 8.48 | 3.16% | 2,291,000 |
| Apr 24, 2026 | 8.10 | 8.25 | 7.97 | 8.22 | 8.22 | 2.88% | 2,303,000 |
| Apr 23, 2026 | 8.06 | 8.23 | 7.74 | 7.99 | 7.99 | -0.87% | 2,825,000 |
| Apr 22, 2026 | 7.87 | 8.07 | 7.74 | 8.06 | 8.06 | 3.33% | 2,657,000 |
| Apr 21, 2026 | 7.66 | 7.86 | 7.54 | 7.80 | 7.80 | 2.63% | 2,159,000 |
| Apr 20, 2026 | 7.69 | 7.69 | 7.45 | 7.60 | 7.60 | - | 2,399,000 |
| Apr 17, 2026 | 7.46 | 7.67 | 7.23 | 7.60 | 7.60 | 2.98% | 4,590,000 |
| Apr 16, 2026 | 7.39 | 7.62 | 6.88 | 7.38 | 7.38 | 1.10% | 3,832,000 |
| Apr 15, 2026 | 7.77 | 7.80 | 7.24 | 7.30 | 7.30 | -5.07% | 3,050,000 |
| Apr 14, 2026 | 7.90 | 7.96 | 7.55 | 7.69 | 7.69 | -2.53% | 2,346,000 |
| Apr 13, 2026 | 7.52 | 7.96 | 7.43 | 7.89 | 7.89 | 4.92% | 2,154,000 |
| Apr 10, 2026 | 7.53 | 7.58 | 7.40 | 7.52 | 7.52 | 0.40% | 1,605,000 |
| Apr 9, 2026 | 7.72 | 7.77 | 7.45 | 7.49 | 7.49 | -2.60% | 1,926,000 |
| Apr 8, 2026 | 7.60 | 7.76 | 7.56 | 7.69 | 7.69 | 2.67% | 2,511,000 |
| Apr 2, 2026 | 7.47 | 7.55 | 7.37 | 7.49 | 7.49 | -0.13% | 1,473,000 |
| Apr 1, 2026 | 7.31 | 7.70 | 7.31 | 7.50 | 7.50 | 2.60% | 1,857,000 |
| Mar 31, 2026 | 7.23 | 7.39 | 7.06 | 7.31 | 7.31 | 0.55% | 3,712,000 |
| Mar 30, 2026 | 7.33 | 7.33 | 7.11 | 7.27 | 7.27 | -1.76% | 2,166,000 |
| Mar 27, 2026 | 7.30 | 7.48 | 7.04 | 7.40 | 7.40 | 0.82% | 2,151,101 |
| Mar 26, 2026 | 7.68 | 7.76 | 7.20 | 7.34 | 7.34 | -4.68% | 3,175,000 |
| Mar 25, 2026 | 7.88 | 7.88 | 7.61 | 7.70 | 7.70 | -2.28% | 3,503,000 |
| Mar 24, 2026 | 7.72 | 7.93 | 7.64 | 7.88 | 7.88 | 1.94% | 2,485,000 |
| Mar 23, 2026 | 7.74 | 7.74 | 7.40 | 7.73 | 7.73 | -1.40% | 2,532,000 |
| Mar 20, 2026 | 7.75 | 7.84 | 7.42 | 7.84 | 7.84 | 0.38% | 21,391,000 |
| Mar 19, 2026 | 7.87 | 8.05 | 7.72 | 7.81 | 7.81 | -2.98% | 2,349,000 |
| Mar 18, 2026 | 8.11 | 8.13 | 7.88 | 8.05 | 8.05 | -0.37% | 1,731,000 |
| Mar 17, 2026 | 8.17 | 8.26 | 7.72 | 8.08 | 8.08 | -1.10% | 2,059,000 |
| Mar 16, 2026 | 7.99 | 8.19 | 7.89 | 8.17 | 8.17 | 1.74% | 1,878,000 |
| Mar 13, 2026 | 8.00 | 8.15 | 7.89 | 8.03 | 8.03 | 0.37% | 1,433,000 |
| Mar 12, 2026 | 8.32 | 8.43 | 7.57 | 8.00 | 8.00 | -4.31% | 3,985,000 |
| Mar 11, 2026 | 8.90 | 9.05 | 8.26 | 8.36 | 8.36 | -6.07% | 4,688,000 |
| Mar 10, 2026 | 8.42 | 8.98 | 8.42 | 8.90 | 8.90 | 6.08% | 3,697,316 |
| Mar 9, 2026 | 8.30 | 8.69 | 7.97 | 8.39 | 8.39 | -0.59% | 3,764,000 |
| Mar 6, 2026 | 8.41 | 8.64 | 8.26 | 8.44 | 8.44 | -0.71% | 5,954,350 |
| Mar 5, 2026 | 8.76 | 9.16 | 8.46 | 8.50 | 8.50 | -4.28% | 5,815,000 |
| Mar 4, 2026 | 8.42 | 8.98 | 8.42 | 8.88 | 8.88 | 3.74% | 6,182,000 |
| Mar 3, 2026 | 8.25 | 8.58 | 8.00 | 8.56 | 8.56 | 3.76% | 4,058,000 |
| Mar 2, 2026 | 8.31 | 8.44 | 8.15 | 8.25 | 8.25 | -2.25% | 2,867,000 |
| Feb 27, 2026 | 8.29 | 8.58 | 8.25 | 8.44 | 8.44 | 1.93% | 4,354,000 |
| Feb 26, 2026 | 8.88 | 8.88 | 8.08 | 8.28 | 8.28 | -6.76% | 8,726,000 |
| Feb 25, 2026 | 8.15 | 8.95 | 8.15 | 8.88 | 8.88 | 7.77% | 9,898,342 |
| Feb 24, 2026 | 7.59 | 8.84 | 6.81 | 8.24 | 8.24 | 5.91% | 13,858,000 |
| Feb 23, 2026 | 7.39 | 7.94 | 7.39 | 7.78 | 7.78 | 4.99% | 4,058,000 |
| Feb 20, 2026 | 7.55 | 7.80 | 7.12 | 7.41 | 7.41 | -1.85% | 4,082,000 |
| Feb 16, 2026 | 8.35 | 8.35 | 7.02 | 7.55 | 7.55 | -10.97% | 5,419,000 |
| Feb 13, 2026 | 8.92 | 8.93 | 8.26 | 8.48 | 8.48 | -5.57% | 7,491,000 |
| Feb 12, 2026 | 10.11 | 10.11 | 8.88 | 8.98 | 8.98 | -5.17% | 9,573,000 |
| Feb 6, 2026 | 8.83 | 9.63 | 8.56 | 9.47 | 9.47 | 6.40% | 7,242,180 |
| Feb 5, 2026 | 9.42 | 9.49 | 8.83 | 8.90 | 8.90 | -6.02% | 3,573,000 |
| Feb 4, 2026 | 9.08 | 9.53 | 9.08 | 9.47 | 9.47 | 4.30% | 4,143,000 |
| Feb 3, 2026 | 8.83 | 9.08 | 8.83 | 9.08 | 9.08 | 3.65% | 2,858,000 |
| Feb 2, 2026 | 8.94 | 9.15 | 8.60 | 8.76 | 8.76 | -1.02% | 3,601,000 |
| Jan 30, 2026 | 8.85 | 8.96 | 8.66 | 8.85 | 8.85 | - | 2,695,001 |
| Jan 29, 2026 | 9.15 | 9.15 | 8.66 | 8.85 | 8.85 | -2.53% | 4,518,000 |
| Jan 28, 2026 | 9.26 | 9.26 | 8.98 | 9.08 | 9.08 | -0.87% | 3,556,456 |
| Jan 27, 2026 | 9.27 | 9.41 | 8.88 | 9.16 | 9.16 | -1.19% | 4,747,000 |
| Jan 26, 2026 | 8.77 | 9.40 | 8.62 | 9.27 | 9.27 | 7.79% | 6,226,000 |
| Jan 23, 2026 | 9.01 | 9.01 | 8.59 | 8.60 | 8.60 | -2.82% | 5,933,000 |
| Jan 22, 2026 | 8.28 | 8.91 | 8.26 | 8.85 | 8.85 | 7.27% | 7,018,233 |
| Jan 21, 2026 | 8.01 | 8.29 | 7.97 | 8.25 | 8.25 | 2.61% | 3,083,000 |
| Jan 20, 2026 | 8.10 | 8.11 | 7.86 | 8.04 | 8.04 | 0.12% | 2,681,112 |
| Jan 19, 2026 | 7.73 | 8.15 | 7.66 | 8.03 | 8.03 | 3.88% | 5,357,000 |
| Jan 16, 2026 | 7.83 | 7.85 | 7.62 | 7.73 | 7.73 | -1.28% | 3,766,000 |
| Jan 15, 2026 | 7.81 | 7.97 | 7.59 | 7.83 | 7.83 | -0.13% | 6,571,500 |
| Jan 14, 2026 | 8.61 | 8.66 | 7.78 | 7.84 | 7.84 | -9.15% | 15,287,000 |
| Jan 13, 2026 | 8.95 | 9.00 | 8.55 | 8.63 | 8.63 | -3.58% | 6,058,000 |
| Jan 12, 2026 | 8.98 | 9.11 | 8.77 | 8.95 | 8.95 | 1.36% | 9,162,000 |
| Jan 9, 2026 | 8.51 | 8.87 | 8.43 | 8.83 | 8.83 | 3.76% | 9,443,000 |
| Jan 8, 2026 | 8.50 | 8.51 | 8.22 | 8.51 | 8.51 | - | 11,783,000 |
| Jan 7, 2026 | 8.68 | 8.77 | 8.28 | 8.51 | 8.51 | -2.52% | 8,828,000 |
| Jan 6, 2026 | 8.68 | 9.00 | 8.57 | 8.73 | 8.73 | 1.51% | 10,807,300 |
| Jan 5, 2026 | 9.85 | 10.05 | 8.38 | 8.60 | 8.60 | -12.60% | 19,414,000 |
| Jan 2, 2026 | 10.34 | 10.34 | 9.23 | 9.84 | 9.84 | -4.84% | 5,574,258 |
| Dec 31, 2025 | 11.14 | 11.25 | 8.08 | 10.34 | 10.34 | -5.31% | 23,877,000 |
| Dec 30, 2025 | 10.88 | 11.18 | 10.70 | 10.92 | 10.92 | -0.36% | 15,305,000 |
| Dec 29, 2025 | 10.91 | 10.98 | 10.46 | 10.96 | 10.96 | 0.09% | 16,270,000 |
| Dec 24, 2025 | 10.00 | 10.95 | 9.98 | 10.95 | 10.95 | 9.28% | 22,830,000 |
| Dec 23, 2025 | 9.91 | 10.08 | 9.78 | 10.02 | 10.02 | 0.91% | 9,947,000 |
| Dec 22, 2025 | 9.79 | 9.93 | 9.55 | 9.93 | 9.93 | 1.43% | 16,821,000 |
| Dec 19, 2025 | 9.47 | 9.85 | 9.43 | 9.79 | 9.79 | 3.05% | 14,891,000 |
| Dec 18, 2025 | 9.37 | 9.50 | 9.16 | 9.50 | 9.50 | 1.28% | 9,772,000 |
| Dec 17, 2025 | 9.29 | 9.44 | 8.96 | 9.38 | 9.38 | 0.97% | 14,440,960 |
| Dec 16, 2025 | 9.58 | 9.58 | 9.09 | 9.29 | 9.29 | -2.00% | 10,853,380 |
| Dec 15, 2025 | 9.20 | 9.48 | 9.08 | 9.48 | 9.48 | 2.05% | 7,873,120 |
| Dec 12, 2025 | 9.10 | 9.29 | 8.78 | 9.29 | 9.29 | 2.09% | 10,569,000 |
| Dec 11, 2025 | 9.30 | 9.50 | 8.61 | 9.10 | 9.10 | -2.15% | 20,480,000 |
| Dec 10, 2025 | 9.45 | 9.50 | 9.05 | 9.30 | 9.30 | -2.11% | 14,371,000 |
| Dec 9, 2025 | 9.84 | 9.88 | 9.10 | 9.50 | 9.50 | -3.55% | 16,228,000 |
| Dec 8, 2025 | 9.28 | 9.85 | 8.89 | 9.85 | 9.85 | 5.91% | 13,309,000 |
| Dec 5, 2025 | 9.50 | 9.73 | 8.40 | 9.30 | 9.30 | -1.59% | 35,428,000 |
| Dec 4, 2025 | 8.90 | 9.60 | 8.87 | 9.45 | 9.45 | 6.18% | 23,034,000 |
| Dec 3, 2025 | 8.70 | 8.96 | 8.55 | 8.90 | 8.90 | 2.30% | 13,357,000 |
| Dec 2, 2025 | 8.68 | 8.76 | 8.24 | 8.70 | 8.70 | 1.75% | 18,972,000 |
| Dec 1, 2025 | 8.01 | 8.57 | 7.80 | 8.55 | 8.55 | 6.74% | 22,439,000 |
| Nov 28, 2025 | 7.75 | 8.01 | 7.45 | 8.01 | 8.01 | 4.16% | 19,341,100 |
| Nov 27, 2025 | 7.62 | 7.75 | 7.42 | 7.69 | 7.69 | 3.64% | 17,454,542 |
| Nov 26, 2025 | 7.29 | 7.48 | 7.20 | 7.42 | 7.42 | 2.77% | 12,220,000 |
| Nov 25, 2025 | 7.29 | 7.53 | 7.13 | 7.22 | 7.22 | -0.96% | 11,718,000 |